MENU

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 10.31 10.42 10.22 10.41 1,218,126 +0.14(+1.34%)
May 30, 2007 10.22 10.30 10.13 10.27 611,694 -0.07(-0.64%)
May 29, 2007 10.30 10.37 10.20 10.34 553,069 +0.08(+0.82%)
May 25, 2007 10.16 10.26 10.16 10.25 789,743 +0.05(+0.48%)
May 24, 2007 10.36 10.38 10.16 10.20 689,938 -0.15(-1.41%)
May 23, 2007 10.49 10.50 10.33 10.35 746,799 -0.10(-0.93%)
May 22, 2007 10.59 10.59 10.35 10.45 825,031 -0.17(-1.62%)
May 21, 2007 10.42 10.72 10.38 10.62 627,976 +0.18(+1.74%)
May 18, 2007 10.30 10.50 10.17 10.44 693,633 +0.18(+1.77%)
May 17, 2007 10.29 10.34 10.19 10.26 606,758 -0.05(-0.47%)
May 16, 2007 10.32 10.33 10.18 10.30 1,178,904 +0.00(+0.00%)
May 15, 2007 10.29 10.37 10.16 10.30 954,065 +0.03(+0.26%)
May 14, 2007 10.27 10.35 10.16 10.28 1,089,476 -0.03(-0.26%)
May 11, 2007 10.08 10.33 10.07 10.30 751,998 +0.22(+2.19%)
May 10, 2007 10.32 10.32 10.06 10.08 707,636 -0.23(-2.27%)
May 09, 2007 10.19 10.36 10.07 10.32 363,178 +0.09(+0.87%)
May 08, 2007 10.29 10.34 9.968 10.23 634,617 -0.12(-1.20%)
May 07, 2007 10.38 10.50 10.27 10.35 937,012 -0.07(-0.68%)
May 04, 2007 10.18 10.52 10.13 10.42 941,468 +0.26(+2.52%)
May 03, 2007 9.982 10.17 9.960 10.17 796,823 +0.19(+1.91%)
May 02, 2007 9.677 10.06 9.677 9.977 1,324,111 +0.31(+3.20%)
May 01, 2007 9.517 9.716 9.517 9.668 1,222,425 +0.14(+1.44%)
Apr 30, 2007 9.663 9.712 9.513 9.531 761,429 -0.10(-1.06%)
Apr 27, 2007 9.615 9.716 9.588 9.632 396,718 -0.04(-0.41%)
Apr 26, 2007 9.615 9.699 9.557 9.672 523,563 +0.09(+0.97%)
Apr 25, 2007 9.500 9.637 9.429 9.579 867,475 +0.12(+1.26%)
Apr 24, 2007 9.442 9.579 9.376 9.460 552,666 +0.00(+0.05%)
Apr 23, 2007 9.495 9.517 9.376 9.455 518,397 -0.08(-0.83%)
Apr 20, 2007 9.438 9.588 9.389 9.535 634,000 +0.13(+1.41%)
Apr 19, 2007 9.477 9.522 9.301 9.402 1,053,338 -0.11(-1.21%)
Apr 18, 2007 9.004 9.694 8.934 9.517 2,667,634 -0.56(-5.53%)
Apr 17, 2007 10.11 10.14 9.982 10.07 502,483 -0.10(-0.96%)
Apr 16, 2007 9.818 10.21 9.818 10.17 488,904 +0.31(+3.09%)
Apr 13, 2007 9.809 9.867 9.743 9.867 243,333 +0.04(+0.45%)
Apr 12, 2007 9.663 9.845 9.637 9.822 335,551 +0.12(+1.23%)
Apr 11, 2007 9.752 9.765 9.606 9.703 1,152,985 -0.04(-0.36%)
Apr 10, 2007 9.663 9.752 9.659 9.738 210,343 +0.11(+1.10%)
Apr 09, 2007 9.659 9.716 9.562 9.632 308,108 -0.01(-0.09%)
Apr 05, 2007 9.632 9.681 9.575 9.641 378,796 +0.03(+0.28%)
Apr 04, 2007 9.575 9.650 9.522 9.615 388,611 +0.03(+0.32%)
Apr 03, 2007 9.553 9.694 9.495 9.584 363,703 +0.05(+0.56%)
Apr 02, 2007 9.566 9.601 9.389 9.531 400,783 -0.05(-0.55%)
Mar 30, 2007 9.619 9.635 9.438 9.584 599,798 -0.03(-0.32%)
Mar 29, 2007 9.730 9.730 9.482 9.615 452,708 -0.07(-0.73%)
Mar 28, 2007 9.659 9.769 9.601 9.685 1,215,802 -0.02(-0.18%)
Mar 27, 2007 9.756 9.761 9.597 9.703 403,212 -0.11(-1.13%)
Mar 26, 2007 9.703 9.831 9.637 9.814 438,341 +0.11(+1.19%)
Mar 23, 2007 9.677 9.756 9.610 9.699 338,466 +0.04(+0.46%)
Mar 22, 2007 9.654 9.659 9.517 9.654 362,995 +0.03(+0.32%)
Mar 21, 2007 9.477 9.637 9.393 9.623 602,647 +0.11(+1.21%)
Mar 20, 2007 9.451 9.544 9.398 9.508 482,103 +0.04(+0.42%)
Mar 19, 2007 9.500 9.601 9.416 9.469 410,393 +0.02(+0.23%)
Mar 16, 2007 9.491 9.553 9.411 9.447 1,097,872 -0.05(-0.51%)
Mar 15, 2007 9.340 9.588 9.270 9.495 630,601 +0.19(+2.00%)
Mar 14, 2007 9.309 9.451 9.212 9.309 530,546 -0.04(-0.43%)
Mar 13, 2007 9.641 9.615 9.336 9.349 580,994 -0.29(-3.03%)
Mar 12, 2007 9.522 9.659 9.451 9.641 326,896 +0.15(+1.58%)
Mar 09, 2007 9.526 9.531 9.354 9.491 327,246 +0.06(+0.61%)
Mar 08, 2007 9.557 9.606 9.371 9.433 478,650 +0.00(+0.00%)
Mar 07, 2007 9.429 9.601 9.367 9.433 548,981 -0.03(-0.33%)
Mar 06, 2007 9.332 9.557 9.292 9.464 370,079 +0.20(+2.15%)
Mar 05, 2007 9.261 9.659 9.248 9.265 861,476 -0.03(-0.33%)
Mar 02, 2007 9.623 9.712 9.278 9.296 588,083 -0.41(-4.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
TOP
Email a Story